西藏矿业

000762
🏛️ 中国 →
23.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 21.95 22.05 21.86 21.88 750.4K
09:35 21.87 21.97 21.83 21.88 403.0K
09:40 21.86 21.97 21.80 21.97 574.3K
09:45 21.94 22.02 21.84 21.85 688.1K
09:50 21.85 21.89 21.78 21.78 429.2K
09:55 21.79 21.79 21.58 21.59 919.1K
10:00 21.59 21.65 21.52 21.60 697.6K
10:05 21.60 21.63 21.51 21.52 434.3K
10:10 21.51 21.51 21.38 21.48 959.3K
10:15 21.49 21.51 21.40 21.40 389.0K
10:20 21.40 21.45 21.36 21.36 404.3K
10:25 21.35 21.35 21.28 21.31 813.5K
10:30 21.31 21.31 21.20 21.30 794.7K
10:35 21.30 21.36 21.26 21.28 456.4K
10:40 21.28 21.39 21.21 21.38 390.6K
10:45 21.36 21.38 21.32 21.33 197.2K
10:50 21.33 21.34 21.26 21.31 221.6K
10:55 21.31 21.32 21.27 21.32 75.0K
11:00 21.32 21.33 21.25 21.25 169.9K
11:05 21.24 21.32 21.22 21.25 188.0K
11:10 21.25 21.31 21.23 21.23 143.5K
11:15 21.23 21.29 21.22 21.28 67.4K
11:20 21.29 21.32 21.20 21.21 225.1K
11:25 21.21 21.21 21.18 21.20 314.8K
13:00 21.20 21.20 21.10 21.12 336.5K
13:05 21.12 21.16 21.10 21.15 240.0K
13:10 21.15 21.29 21.15 21.24 163.4K
13:15 21.24 21.27 21.20 21.20 125.5K
13:20 21.20 21.23 21.19 21.22 122.9K
13:25 21.22 21.34 21.22 21.28 171.8K
13:30 21.29 21.35 21.24 21.24 207.3K
13:35 21.24 21.24 21.19 21.20 114.4K
13:40 21.18 21.19 21.13 21.13 214.5K
13:45 21.13 21.14 21.11 21.13 319.1K
13:50 21.13 21.17 21.12 21.17 134.1K
13:55 21.16 21.18 21.15 21.18 124.1K
14:00 21.18 21.20 21.12 21.12 269.3K
14:05 21.13 21.14 21.10 21.11 173.6K
14:10 21.11 21.12 21.05 21.09 322.3K
14:15 21.10 21.22 21.10 21.21 216.7K
14:20 21.22 21.25 21.19 21.22 111.1K
14:25 21.22 21.38 21.22 21.38 327.8K
14:30 21.36 21.36 21.30 21.34 145.4K
14:35 21.32 21.36 21.29 21.30 166.9K
14:40 21.32 21.34 21.30 21.32 138.9K
14:45 21.32 21.40 21.32 21.39 214.8K
14:50 21.39 21.43 21.38 21.39 300.8K
14:55 21.40 21.44 21.40 21.43 199.9K
15:40 21.43 21.43 21.43 21.43 169.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 22.84 23.49 22.84 23.40 32.5M
2025-09-26 23.07 23.80 22.72 22.72 27.7M
2025-09-25 22.40 23.12 22.34 22.58 19.3M
2025-09-24 21.30 22.48 21.23 22.37 20.0M
2025-09-23 21.95 22.05 21.05 21.43 15.7M
2025-09-22 22.56 22.68 21.80 21.95 13.3M
2025-09-19 21.91 22.80 21.90 22.44 20.2M
2025-09-18 22.73 22.73 21.70 21.91 21.4M
2025-09-17 22.79 23.00 22.50 22.85 12.0M
2025-09-16 23.29 23.29 22.46 22.82 16.1M
2025-09-15 23.19 23.70 22.98 23.09 20.4M
2025-09-12 22.61 23.74 22.40 23.15 31.8M
2025-09-11 22.70 22.76 22.35 22.49 18.6M
2025-09-10 22.50 22.98 22.48 22.69 19.9M
2025-09-09 22.71 23.53 22.67 23.00 36.7M
2025-09-08 22.31 22.95 22.15 22.87 34.1M
2025-09-05 21.20 22.41 21.16 22.35 29.1M
2025-09-04 21.20 21.99 20.91 21.28 18.1M
2025-09-03 21.84 22.12 21.12 21.19 12.6M
2025-09-02 22.28 22.29 21.62 21.73 12.6M
2025-09-01 21.93 22.21 21.75 22.19 14.9M
2025-08-29 21.55 22.14 21.48 21.95 17.7M
2025-08-28 21.50 21.79 21.00 21.58 15.6M
2025-08-27 22.43 22.49 21.60 21.61 24.2M
2025-08-26 22.55 22.58 22.24 22.41 13.5M
2025-08-25 22.43 22.92 22.43 22.64 26.3M
2025-08-22 22.16 22.46 22.16 22.26 15.6M
2025-08-21 22.60 22.97 22.20 22.32 19.7M
2025-08-20 22.40 22.85 22.19 22.53 16.3M
2025-08-19 22.58 22.70 22.30 22.60 14.3M
2025-08-18 22.75 22.95 22.56 22.66 18.9M
2025-08-15 22.10 22.58 22.07 22.44 14.1M
2025-08-14 22.78 22.84 22.13 22.17 18.9M
2025-08-13 22.73 23.00 22.64 22.78 18.9M
2025-08-12 23.22 23.29 22.65 22.94 26.4M
2025-08-11 23.85 23.90 23.07 23.42 46.0M
2025-08-08 22.01 22.62 21.89 22.43 23.0M
2025-08-07 21.85 22.18 21.31 22.18 25.6M
2025-08-06 21.75 21.78 21.51 21.70 11.5M
2025-08-05 21.69 21.90 21.60 21.79 11.2M
2025-08-04 21.50 21.75 21.46 21.69 10.6M
2025-08-01 21.85 21.92 21.56 21.57 11.6M
2025-07-31 22.04 22.19 21.63 21.77 17.9M
2025-07-30 22.75 22.87 22.07 22.28 21.8M
2025-07-29 22.62 22.92 22.46 22.73 24.7M
2025-07-28 23.01 23.18 22.50 22.71 33.6M
2025-07-25 24.40 24.52 23.19 23.38 72.4M
2025-07-24 21.79 24.04 21.66 24.04 59.2M
2025-07-23 23.00 23.00 21.82 21.85 43.3M
2025-07-22 23.00 23.53 22.01 23.30 62.3M
2025-07-21 22.00 22.34 21.55 22.02 50.2M
2025-07-18 20.30 21.00 20.20 20.83 26.3M
2025-07-17 19.77 20.15 19.69 20.05 10.5M
2025-07-16 19.88 19.95 19.65 19.77 8.4M
2025-07-15 20.36 20.62 19.79 19.93 16.6M
2025-07-14 20.50 21.21 20.36 20.37 24.8M
2025-07-11 20.14 20.60 20.00 20.28 20.5M
2025-07-10 19.82 20.24 19.82 20.00 10.0M
2025-07-09 20.08 20.24 19.82 19.85 11.1M
2025-07-08 19.66 20.17 19.65 20.08 17.7M
2025-07-07 19.65 19.69 19.48 19.65 6.9M
2025-07-04 19.93 20.13 19.59 19.66 14.8M
2025-07-03 20.18 20.38 19.83 20.18 25.0M
2025-07-02 19.20 21.05 19.08 20.38 39.1M
2025-07-01 19.15 19.15 18.87 19.14 8.9M
2025-06-30 19.29 19.30 19.07 19.18 8.5M
2025-06-27 19.24 19.55 19.16 19.20 12.7M
2025-06-26 19.13 19.50 19.05 19.07 12.9M
2025-06-25 19.19 19.45 18.96 19.18 12.0M
2025-06-24 18.82 19.25 18.71 19.19 17.0M
2025-06-23 18.52 18.95 18.39 18.83 12.0M
2025-06-20 18.32 18.76 18.31 18.55 7.3M
2025-06-19 18.34 18.87 18.29 18.42 9.7M
2025-06-18 18.53 18.62 18.30 18.46 5.0M
2025-06-17 18.42 18.76 18.42 18.62 5.7M
2025-06-16 18.41 18.54 18.37 18.41 4.3M
2025-06-13 18.81 18.86 18.48 18.52 5.7M
2025-06-12 18.84 18.90 18.70 18.81 5.0M
2025-06-11 18.48 18.99 18.48 18.87 8.1M
2025-06-10 18.74 18.89 18.45 18.57 8.2M
2025-06-09 18.55 18.76 18.47 18.73 6.6M
2025-06-06 18.40 18.62 18.37 18.52 4.8M
2025-06-05 18.47 18.56 18.34 18.42 4.9M
2025-06-04 18.16 18.60 18.11 18.48 8.1M
2025-06-03 18.21 18.25 17.99 18.11 5.6M
2025-05-30 18.51 18.52 18.23 18.26 4.6M
2025-05-29 18.39 18.58 18.31 18.53 3.7M
2025-05-28 18.64 18.70 18.36 18.38 4.0M
2025-05-27 18.75 18.83 18.52 18.65 4.1M
2025-05-26 18.62 18.72 18.44 18.68 4.5M
2025-05-23 18.90 19.26 18.72 18.73 7.1M
2025-05-22 19.00 19.11 18.86 18.92 5.2M
2025-05-21 18.84 19.09 18.80 19.01 6.5M
2025-05-20 18.76 18.93 18.69 18.83 3.5M
2025-05-19 18.80 18.82 18.56 18.76 4.2M
2025-05-16 18.89 19.09 18.80 18.80 4.7M
2025-05-15 19.15 19.22 18.90 18.94 4.8M
2025-05-14 19.14 19.26 19.02 19.22 6.2M
2025-05-13 19.29 19.32 19.07 19.13 5.4M
2025-05-12 19.10 19.17 18.96 19.17 5.9M
2025-05-09 19.11 19.14 18.82 18.95 4.7M
2025-05-08 18.75 19.13 18.72 19.05 7.6M
2025-05-07 19.04 19.12 18.75 18.87 7.6M
2025-05-06 18.52 18.81 18.52 18.81 7.0M
2025-04-30 18.52 18.69 18.52 18.54 4.2M
2025-04-29 18.50 18.73 18.50 18.56 5.0M
2025-04-28 18.70 19.08 18.35 18.66 7.5M
2025-04-25 18.61 18.99 18.51 18.73 9.9M
2025-04-24 19.27 19.63 19.16 19.24 11.8M
2025-04-23 19.40 19.44 18.99 19.12 10.2M
2025-04-22 18.63 19.98 18.49 19.28 15.5M
2025-04-21 18.50 18.63 18.34 18.63 4.4M
2025-04-18 18.40 18.49 18.23 18.35 5.2M
2025-04-17 18.48 18.70 18.45 18.47 4.5M
2025-04-16 18.78 18.80 18.45 18.65 5.2M
2025-04-15 18.91 18.93 18.66 18.73 4.3M
2025-04-14 18.75 18.94 18.74 18.85 6.4M
2025-04-11 18.38 18.75 18.36 18.59 7.4M
2025-04-10 18.63 18.84 18.40 18.57 10.5M
2025-04-09 17.87 18.33 16.89 18.23 14.5M
2025-04-08 18.11 18.48 17.67 18.05 14.4M
2025-04-07 19.40 19.40 18.27 18.27 13.4M
2025-04-03 20.25 20.55 20.20 20.30 7.1M
2025-04-02 20.86 20.86 20.22 20.55 10.4M
2025-04-01 21.17 21.24 21.03 21.07 5.5M
2025-03-31 21.23 21.42 20.95 21.14 7.3M
2025-03-28 21.50 21.53 21.28 21.32 5.6M
2025-03-27 21.50 21.64 21.26 21.55 5.4M
2025-03-26 21.66 21.79 21.53 21.62 6.7M
2025-03-25 21.58 21.74 21.38 21.57 7.2M
2025-03-24 21.34 21.57 21.08 21.56 10.2M
2025-03-21 21.82 21.90 21.28 21.36 12.3M
2025-03-20 21.99 22.13 21.90 21.92 7.7M
2025-03-19 22.25 22.25 21.90 22.05 9.6M
2025-03-18 22.36 22.43 22.21 22.25 10.3M
2025-03-17 22.54 22.59 22.31 22.36 12.1M
2025-03-14 22.39 22.59 22.15 22.53 20.7M
2025-03-13 22.17 22.50 21.92 22.23 16.1M
2025-03-12 22.60 22.65 22.14 22.17 15.9M
2025-03-11 21.81 22.37 21.75 22.37 16.2M
2025-03-10 21.95 22.23 21.78 22.07 14.8M
2025-03-07 21.70 22.35 21.60 21.95 21.1M
2025-03-06 21.55 21.79 21.40 21.70 13.3M
2025-03-05 21.63 21.66 21.26 21.48 9.7M
2025-03-04 21.50 21.80 21.26 21.70 15.6M
2025-03-03 22.00 22.55 21.79 21.93 25.9M
2025-02-28 21.63 22.05 21.54 21.76 20.9M
2025-02-27 21.60 21.94 21.35 21.76 17.6M
2025-02-26 21.30 21.62 21.21 21.60 13.5M
2025-02-25 21.06 22.02 20.91 21.53 24.2M
2025-02-24 21.00 21.24 20.86 21.06 11.8M
2025-02-21 20.95 21.10 20.86 20.99 10.8M
2025-02-20 20.95 21.10 20.78 20.97 7.7M
2025-02-19 20.77 21.00 20.71 21.00 8.0M
2025-02-18 21.15 21.34 20.75 20.82 10.1M
2025-02-17 21.40 21.40 20.93 21.10 10.0M
2025-02-14 21.46 22.00 21.30 21.42 11.6M
2025-02-13 21.23 22.00 21.23 21.39 15.4M
2025-02-12 20.90 21.75 20.70 21.38 16.8M
2025-02-11 21.15 21.35 20.82 20.97 7.3M
2025-02-10 21.13 21.25 20.86 21.20 9.3M
2025-02-07 20.97 21.33 20.89 21.09 11.2M
2025-02-06 20.33 20.98 20.23 20.97 9.1M
2025-02-05 20.31 20.53 20.25 20.40 5.7M
2025-01-27 20.48 20.79 20.21 20.24 5.1M
2025-01-24 20.27 20.49 20.20 20.48 5.6M
2025-01-23 20.65 20.95 20.33 20.34 6.6M
2025-01-22 20.66 20.68 20.35 20.47 5.3M
2025-01-21 21.10 21.15 20.66 20.75 5.3M
2025-01-20 21.02 21.28 20.95 21.05 6.8M
2025-01-17 20.90 21.35 20.82 21.03 7.0M
2025-01-16 20.82 21.20 20.68 20.89 7.7M
2025-01-15 20.66 21.00 20.55 20.82 8.9M
2025-01-14 20.28 20.83 20.14 20.76 10.2M
2025-01-13 19.71 20.52 19.61 20.30 9.9M
2025-01-10 20.28 20.44 19.85 19.85 5.8M
2025-01-09 20.05 20.42 20.03 20.32 5.8M
2025-01-08 20.55 20.66 19.83 20.26 8.2M
2025-01-07 20.22 20.66 20.17 20.65 7.4M
2025-01-06 20.18 20.81 20.03 20.33 10.2M
2025-01-03 20.51 20.83 19.93 19.98 10.2M
2025-01-02 21.53 21.60 20.28 20.56 12.4M